Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 17.36 17.37 17.14 17.24 10,217,694 -0.22(-1.26%)
Sep 27, 2013 17.58 17.60 17.42 17.45 6,320,461 -0.18(-1.03%)
Sep 26, 2013 17.58 17.73 17.58 17.64 4,545,959 +0.06(+0.34%)
Sep 25, 2013 17.65 17.71 17.58 17.58 6,487,974 -0.09(-0.53%)
Sep 24, 2013 17.71 17.79 17.63 17.67 7,021,358 -0.04(-0.22%)
Sep 23, 2013 17.66 17.74 17.53 17.71 6,709,167 -0.02(-0.12%)
Sep 20, 2013 18.01 18.02 17.65 17.73 10,920,411 -0.24(-1.31%)
Sep 19, 2013 17.95 18.07 17.91 17.97 6,673,752 +0.09(+0.49%)
Sep 18, 2013 17.78 17.92 17.63 17.88 9,275,959 +0.07(+0.37%)
Sep 17, 2013 17.72 17.91 17.72 17.81 4,470,092 +0.09(+0.50%)
Sep 16, 2013 17.93 17.90 17.67 17.72 6,407,335 -0.04(-0.22%)
Sep 13, 2013 17.83 17.93 17.72 17.76 5,401,576 -0.02(-0.12%)
Sep 12, 2013 17.92 18.04 17.77 17.78 6,710,425 -0.12(-0.64%)
Sep 11, 2013 17.92 17.94 17.85 17.90 6,210,283 -0.02(-0.09%)
Sep 10, 2013 17.59 17.96 17.59 17.92 26,249,084 +0.33(+1.87%)
Sep 09, 2013 17.50 17.65 17.50 17.59 10,221,570 +0.07(+0.38%)
Sep 06, 2013 17.70 17.71 17.49 17.52 12,548,883 -0.13(-0.72%)
Sep 05, 2013 17.82 17.94 17.65 17.65 7,210,781 -0.20(-1.14%)
Sep 04, 2013 17.84 17.93 17.56 17.85 12,479,873 +0.07(+0.40%)
Sep 03, 2013 18.00 18.01 17.70 17.78 13,834,171 -0.11(-0.63%)
Aug 30, 2013 17.92 17.94 17.80 17.89 10,487,562 +0.01(+0.06%)
Aug 29, 2013 17.69 17.97 17.67 17.88 8,354,420 +0.21(+1.19%)
Aug 28, 2013 17.82 17.84 17.67 17.67 5,161,731 -0.12(-0.70%)
Aug 27, 2013 17.84 17.95 17.78 17.80 7,026,873 -0.11(-0.60%)
Aug 26, 2013 18.00 18.04 17.90 17.90 6,212,917 -0.09(-0.48%)
Aug 23, 2013 17.72 18.00 17.69 17.99 28,415,508 +0.39(+2.21%)
Aug 22, 2013 17.50 17.67 17.43 17.60 40,949,384 +0.14(+0.80%)
Aug 21, 2013 17.60 17.63 17.46 17.46 7,510,094 -0.14(-0.80%)
Aug 20, 2013 17.59 17.79 17.58 17.60 6,307,420 +0.01(+0.06%)
Aug 19, 2013 17.78 17.83 17.58 17.59 8,602,847 -0.19(-1.09%)
Aug 16, 2013 18.01 18.02 17.78 17.78 10,835,752 -0.30(-1.64%)
Aug 15, 2013 18.16 18.22 18.02 18.08 7,968,715 -0.14(-0.77%)
Aug 14, 2013 18.27 18.35 18.19 18.22 7,922,768 -0.08(-0.44%)
Aug 13, 2013 18.43 18.49 18.26 18.30 8,044,352 -0.11(-0.59%)
Aug 12, 2013 18.27 18.53 18.26 18.41 8,424,163 +0.10(+0.56%)
Aug 09, 2013 18.54 18.64 18.18 18.31 14,855,799 -0.25(-1.37%)
Aug 08, 2013 19.09 19.09 18.50 18.56 30,554,440 -1.10(-5.58%)
Aug 07, 2013 19.50 19.69 19.39 19.66 8,540,725 +0.11(+0.58%)
Aug 06, 2013 19.51 19.59 19.42 19.55 5,837,417 +0.05(+0.25%)
Aug 05, 2013 19.43 19.57 19.35 19.50 6,633,463 -0.01(-0.06%)
Aug 02, 2013 19.51 19.66 19.45 19.51 5,813,216 -0.11(-0.58%)
Aug 01, 2013 19.48 19.66 19.40 19.62 6,018,594 +0.25(+1.31%)
Jul 31, 2013 19.31 19.55 19.29 19.37 8,561,692 +0.07(+0.36%)
Jul 30, 2013 19.43 19.48 19.25 19.30 8,413,248 -0.23(-1.19%)
Jul 29, 2013 19.46 19.60 19.41 19.53 4,664,261 +0.06(+0.33%)
Jul 26, 2013 19.33 19.50 19.25 19.46 5,105,038 +0.11(+0.56%)
Jul 25, 2013 19.29 19.51 19.24 19.36 5,949,549 -0.02(-0.11%)
Jul 24, 2013 19.43 19.44 19.23 19.38 5,450,147 -0.04(-0.19%)
Jul 23, 2013 19.40 19.48 19.29 19.42 24,616,008 +0.01(+0.06%)
Jul 22, 2013 19.47 19.44 19.17 19.41 6,538,370 -0.03(-0.17%)
Jul 19, 2013 19.35 19.49 19.30 19.44 6,747,128 +0.09(+0.47%)
Jul 18, 2013 19.51 19.52 19.18 19.35 9,076,752 -0.18(-0.94%)
Jul 17, 2013 19.65 19.71 19.50 19.53 5,941,667 -0.06(-0.33%)
Jul 16, 2013 19.53 19.62 19.41 19.59 7,017,301 +0.02(+0.08%)
Jul 15, 2013 19.57 19.63 19.28 19.58 6,743,121 +0.00(+0.00%)
Jul 12, 2013 19.43 19.62 19.38 19.58 6,026,272 +0.12(+0.64%)
Jul 11, 2013 19.33 19.50 19.28 19.45 5,218,125 +0.30(+1.55%)
Jul 10, 2013 19.15 19.19 19.00 19.16 5,578,143 +0.04(+0.20%)
Jul 09, 2013 19.19 19.19 19.05 19.12 5,311,067 +0.02(+0.11%)
Jul 08, 2013 19.23 19.25 18.98 19.10 5,325,076 -0.05(-0.25%)
Jul 05, 2013 19.12 19.21 18.85 19.15 3,614,167 +0.09(+0.48%)
Jul 03, 2013 18.92 19.17 18.91 19.05 3,291,764 +0.02(+0.09%)
Jul 02, 2013 18.94 19.30 18.91 19.04 7,545,107 +0.05(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.